1919 Socially Responsive Balanced Fund Class A (SSIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.67
-0.05 (-0.15%)
Jul 8, 2025, 4:00 PM EDT
SSIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -0.67% |
| Jul 3, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.58% |
| Jul 2, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.12% |
| Jul 1, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -0.12% |
| Jun 30, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.34% |
| Jun 27, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 0.37% |
| Jun 26, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.49% |
| Jun 25, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.06% |
| Jun 24, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.75% |
| Jun 23, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.69% |
| Jun 20, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.16% |
| Jun 18, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.13% |
| Jun 17, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.44% |
| Jun 16, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.66% |
| Jun 13, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.93% |
| Jun 12, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.41% |
| Jun 11, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.16% |
| Jun 10, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.25% |
| Jun 9, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.06% |
| Jun 6, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.41% |
| Jun 5, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.13% |
| Jun 4, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.35% |
| Jun 3, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.44% |
| Jun 2, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.19% |
| May 30, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.13% |
| May 29, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.35% |
| May 28, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.41% |
| May 27, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 1.54% |
| May 23, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.61% |
| May 22, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.13% |
| May 21, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -1.42% |
| May 20, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.22% |
| May 19, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.06% |
| May 16, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.54% |
| May 15, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.35% |
| May 14, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| May 13, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.32% |
| May 12, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 1.98% |
| May 9, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| May 8, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.16% |
| May 7, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.42% |
| May 6, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.42% |
| May 5, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.36% |
| May 2, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.85% |
| May 1, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.10% |
| Apr 30, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.20% |
| Apr 29, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.49% |
| Apr 28, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.03% |
| Apr 25, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.56% |
| Apr 24, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.82% |